Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.09 | 25.31 | 25.01 | 25.31 | 6,884 | +0.36(+1.45%) |
Dec 30, 2019 | 25.25 | 25.25 | 24.95 | 24.95 | 4,874 | -0.39(-1.55%) |
Dec 27, 2019 | 25.45 | 25.48 | 25.34 | 25.34 | 3,109 | +0.08(+0.30%) |
Dec 26, 2019 | 25.20 | 25.38 | 25.20 | 25.26 | 195,288 | +0.06(+0.23%) |
Dec 24, 2019 | 25.20 | 25.20 | 25.20 | 205 | +0.00(+0.00%) | |
Dec 23, 2019 | 25.14 | 25.20 | 25.14 | 25.20 | 5,120 | +0.03(+0.13%) |
Dec 20, 2019 | 25.21 | 25.21 | 25.12 | 25.17 | 2,887 | +0.11(+0.43%) |
Dec 19, 2019 | 25.04 | 25.06 | 25.04 | 25.06 | 238 | -0.14(-0.55%) |
Dec 18, 2019 | 25.20 | 25.22 | 25.18 | 25.20 | 888 | -0.18(-0.73%) |
Dec 17, 2019 | 25.40 | 25.50 | 25.29 | 25.39 | 5,252 | -0.17(-0.65%) |
Dec 16, 2019 | 25.57 | 25.66 | 25.52 | 25.56 | 4,610 | +0.14(+0.57%) |
Dec 13, 2019 | 25.30 | 25.47 | 25.30 | 25.41 | 6,885 | +0.17(+0.68%) |
Dec 12, 2019 | 25.21 | 25.27 | 25.12 | 25.24 | 1,272 | +0.24(+0.97%) |
Dec 11, 2019 | 24.90 | 25.00 | 24.85 | 25.00 | 6,411 | +0.20(+0.82%) |
Dec 10, 2019 | 24.75 | 24.79 | 24.55 | 24.79 | 3,326 | -0.01(-0.05%) |
Dec 09, 2019 | 24.93 | 24.93 | 24.81 | 24.81 | 1,886 | -0.13(-0.51%) |
Dec 06, 2019 | 24.91 | 24.93 | 24.78 | 24.93 | 1,332 | +0.07(+0.29%) |
Dec 05, 2019 | 24.90 | 24.91 | 24.86 | 24.86 | 960 | -0.07(-0.29%) |
Dec 04, 2019 | 24.94 | 25.03 | 24.93 | 24.93 | 2,328 | +0.21(+0.84%) |
Dec 03, 2019 | 24.68 | 24.73 | 24.68 | 24.73 | 558 | +0.12(+0.49%) |
Dec 02, 2019 | 24.78 | 24.78 | 24.52 | 24.61 | 1,918 | -0.34(-1.35%) |
Nov 29, 2019 | 25.00 | 25.00 | 24.94 | 24.94 | 111 | -0.07(-0.29%) |
Nov 27, 2019 | 24.96 | 25.05 | 24.96 | 25.02 | 1,443 | +0.03(+0.11%) |
Nov 26, 2019 | 25.00 | 25.02 | 24.90 | 24.99 | 2,397 | +0.05(+0.22%) |
Nov 25, 2019 | 24.88 | 25.05 | 24.88 | 24.93 | 4,188 | +0.03(+0.13%) |
Nov 22, 2019 | 25.00 | 25.00 | 24.89 | 24.90 | 1,332 | -0.03(-0.11%) |
Nov 21, 2019 | 24.85 | 24.93 | 24.85 | 24.93 | 244 | +0.00(+0.02%) |
Nov 20, 2019 | 24.85 | 25.03 | 24.84 | 24.93 | 2,399 | -0.16(-0.65%) |
Nov 19, 2019 | 25.11 | 25.11 | 25.09 | 25.09 | 3,407 | +0.05(+0.20%) |
Nov 18, 2019 | 24.97 | 25.04 | 24.94 | 25.04 | 3,211 | -0.05(-0.20%) |
Nov 15, 2019 | 25.02 | 25.09 | 25.02 | 25.09 | 1,221 | +0.19(+0.75%) |
Nov 14, 2019 | 24.87 | 24.98 | 24.79 | 24.90 | 3,432 | -0.07(-0.27%) |
Nov 13, 2019 | 24.97 | 24.97 | 24.97 | 24.97 | 1,990 | -0.02(-0.07%) |
Nov 12, 2019 | 25.02 | 25.03 | 24.99 | 24.99 | 1,790 | +0.17(+0.69%) |
Nov 11, 2019 | 24.85 | 24.85 | 24.80 | 24.82 | 1,561 | -0.23(-0.90%) |
Nov 08, 2019 | 25.01 | 25.05 | 24.85 | 25.04 | 7,107 | -0.13(-0.54%) |
Nov 07, 2019 | 25.16 | 25.23 | 25.12 | 25.18 | 8,064 | +0.14(+0.55%) |
Nov 06, 2019 | 24.95 | 25.04 | 24.95 | 25.04 | 493 | +0.05(+0.22%) |
Nov 05, 2019 | 24.98 | 24.99 | 24.78 | 24.99 | 7,271 | +0.03(+0.12%) |
Nov 04, 2019 | 25.14 | 25.24 | 24.96 | 24.96 | 7,306 | +0.07(+0.27%) |
Nov 01, 2019 | 24.74 | 24.89 | 24.71 | 24.89 | 3,775 | +0.26(+1.06%) |
Oct 31, 2019 | 24.63 | 24.63 | 24.63 | 95 | +0.00(+0.00%) | |
Oct 30, 2019 | 24.55 | 24.63 | 24.55 | 24.63 | 1,504 | +0.08(+0.33%) |
Oct 29, 2019 | 24.40 | 24.55 | 24.40 | 24.55 | 2,006 | -0.08(-0.33%) |
Oct 28, 2019 | 24.55 | 24.73 | 24.55 | 24.63 | 3,810 | +0.20(+0.81%) |
Oct 25, 2019 | 24.43 | 24.43 | 24.43 | 282 | +0.00(+0.00%) | |
Oct 24, 2019 | 24.44 | 24.49 | 24.43 | 24.43 | 911 | -0.01(-0.03%) |
Oct 23, 2019 | 24.44 | 24.44 | 24.44 | 24.44 | 302 | +0.29(+1.19%) |
Oct 22, 2019 | 24.32 | 24.34 | 24.15 | 24.15 | 967 | -0.26(-1.07%) |
Oct 21, 2019 | 24.38 | 24.45 | 24.38 | 24.41 | 4,308 | +0.23(+0.97%) |
Oct 18, 2019 | 24.09 | 24.18 | 24.00 | 24.18 | 1,443 | -0.04(-0.17%) |
Oct 17, 2019 | 24.17 | 24.22 | 24.17 | 24.22 | 587 | +0.27(+1.11%) |
Oct 16, 2019 | 23.86 | 23.95 | 23.84 | 23.95 | 1,273 | +0.11(+0.45%) |
Oct 15, 2019 | 23.59 | 23.95 | 23.59 | 23.84 | 3,323 | +0.21(+0.90%) |
Oct 14, 2019 | 23.63 | 23.63 | 23.63 | 23.63 | 834 | +0.13(+0.55%) |
Oct 11, 2019 | 23.47 | 23.69 | 23.47 | 23.50 | 5,330 | +0.62(+2.73%) |
Oct 10, 2019 | 22.75 | 22.88 | 22.75 | 22.88 | 598 | +0.18(+0.79%) |
Oct 09, 2019 | 22.70 | 22.70 | 22.70 | 22.70 | 137 | +0.22(+0.99%) |
Oct 08, 2019 | 22.57 | 22.57 | 22.44 | 22.48 | 2,519 | -0.14(-0.60%) |
Oct 07, 2019 | 22.61 | 22.61 | 22.61 | 22.61 | 760 | +0.16(+0.70%) |
Oct 04, 2019 | 22.54 | 22.54 | 22.45 | 22.45 | 1,665 | -0.24(-1.05%) |
Oct 03, 2019 | 22.22 | 22.69 | 22.22 | 22.69 | 1,334 | +0.28(+1.25%) |
Oct 02, 2019 | 22.65 | 22.65 | 22.36 | 22.41 | 7,130 | -0.76(-3.29%) |